新晃工業(6458)の株価時系列情報
新晃工業(6458)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 406 | 406 | 406 | 406 | 3,000 |
| 2006/12/28 | 409 | 409 | 404 | 406 | 10,000 |
| 2006/12/27 | 400 | 404 | 400 | 402 | 17,000 |
| 2006/12/26 | 399 | 402 | 399 | 399 | 21,000 |
| 2006/12/25 | 395 | 400 | 395 | 399 | 19,000 |
| 2006/12/22 | 392 | 396 | 385 | 395 | 25,000 |
| 2006/12/21 | 400 | 400 | 390 | 393 | 90,000 |
| 2006/12/20 | 401 | 401 | 397 | 400 | 26,000 |
| 2006/12/19 | 406 | 406 | 400 | 400 | 19,000 |
| 2006/12/18 | 415 | 415 | 406 | 406 | 19,000 |
| 2006/12/15 | 405 | 410 | 405 | 406 | 44,000 |
| 2006/12/14 | 402 | 403 | 402 | 403 | 13,000 |
| 2006/12/13 | 406 | 406 | 402 | 402 | 23,000 |
| 2006/12/12 | 407 | 408 | 405 | 406 | 25,000 |
| 2006/12/11 | 405 | 407 | 405 | 407 | 19,000 |
| 2006/12/08 | 405 | 406 | 403 | 403 | 79,000 |
| 2006/12/07 | 405 | 410 | 400 | 405 | 52,000 |
| 2006/12/06 | 406 | 406 | 395 | 398 | 14,000 |
| 2006/12/05 | 406 | 410 | 405 | 405 | 21,000 |
| 2006/12/04 | 409 | 410 | 405 | 405 | 20,000 |
| 2006/12/01 | 413 | 413 | 408 | 409 | 14,000 |
| 2006/11/30 | 417 | 417 | 407 | 413 | 10,000 |
| 2006/11/29 | 420 | 420 | 417 | 417 | 13,000 |
| 2006/11/28 | 407 | 417 | 400 | 417 | 21,000 |
| 2006/11/27 | 410 | 417 | 407 | 407 | 5,000 |
| 2006/11/24 | 383 | 397 | 381 | 397 | 15,000 |
| 2006/11/22 | 375 | 378 | 375 | 378 | 13,000 |
| 2006/11/21 | 390 | 390 | 380 | 380 | 11,000 |
| 2006/11/20 | 400 | 400 | 390 | 390 | 18,000 |
| 2006/11/17 | 413 | 413 | 398 | 398 | 42,000 |
| 2006/11/16 | 416 | 425 | 416 | 423 | 11,000 |
| 2006/11/15 | 426 | 426 | 415 | 415 | 34,000 |
| 2006/11/14 | 421 | 425 | 421 | 425 | 11,000 |
| 2006/11/13 | 423 | 425 | 421 | 421 | 17,000 |
| 2006/11/10 | 420 | 429 | 420 | 423 | 24,000 |
| 2006/11/09 | 443 | 445 | 435 | 435 | 11,000 |
| 2006/11/08 | 444 | 452 | 441 | 441 | 7,000 |
| 2006/11/07 | 446 | 455 | 444 | 444 | 24,000 |
| 2006/11/02 | 445 | 445 | 438 | 438 | 4,000 |
| 2006/11/01 | 446 | 446 | 445 | 445 | 2,000 |
| 2006/10/31 | 446 | 446 | 446 | 446 | 3,000 |
| 2006/10/30 | 460 | 460 | 446 | 446 | 5,000 |
| 2006/10/27 | 448 | 461 | 439 | 461 | 26,000 |
| 2006/10/26 | 465 | 469 | 448 | 448 | 13,000 |
| 2006/10/25 | 437 | 465 | 437 | 460 | 36,000 |
| 2006/10/24 | 433 | 435 | 432 | 435 | 9,000 |
| 2006/10/23 | 434 | 434 | 428 | 432 | 14,000 |
| 2006/10/20 | 435 | 439 | 435 | 439 | 6,000 |
| 2006/10/19 | 435 | 436 | 430 | 431 | 13,000 |
| 2006/10/18 | 433 | 435 | 433 | 435 | 4,000 |
| 2006/10/17 | 434 | 434 | 433 | 433 | 4,000 |
| 2006/10/16 | 434 | 436 | 427 | 433 | 15,000 |
| 2006/10/13 | 426 | 430 | 426 | 427 | 15,000 |
| 2006/10/12 | 430 | 430 | 426 | 426 | 8,000 |
| 2006/10/11 | 441 | 441 | 435 | 435 | 5,000 |
| 2006/10/10 | 445 | 445 | 440 | 440 | 12,000 |
| 2006/10/06 | 450 | 450 | 446 | 446 | 3,000 |
| 2006/10/05 | 453 | 453 | 450 | 450 | 4,000 |
| 2006/10/04 | 451 | 455 | 448 | 450 | 11,000 |
| 2006/10/03 | 450 | 450 | 446 | 449 | 4,000 |
| 2006/10/02 | 440 | 454 | 440 | 450 | 7,000 |
| 2006/09/29 | 444 | 444 | 435 | 440 | 11,000 |
| 2006/09/28 | 436 | 440 | 436 | 440 | 2,000 |
| 2006/09/27 | 431 | 440 | 431 | 440 | 13,000 |
| 2006/09/26 | 434 | 435 | 434 | 435 | 10,000 |
| 2006/09/25 | 435 | 436 | 430 | 430 | 5,000 |
| 2006/09/22 | 441 | 441 | 435 | 435 | 20,000 |
| 2006/09/21 | 454 | 454 | 445 | 445 | 6,000 |
| 2006/09/20 | 454 | 454 | 454 | 454 | 8,000 |
| 2006/09/19 | 439 | 456 | 439 | 456 | 31,000 |
| 2006/09/15 | 440 | 440 | 431 | 435 | 7,000 |
| 2006/09/14 | 443 | 443 | 436 | 443 | 23,000 |
| 2006/09/13 | 458 | 458 | 448 | 448 | 14,000 |
| 2006/09/12 | 462 | 462 | 447 | 447 | 18,000 |
| 2006/09/11 | 475 | 476 | 466 | 466 | 13,000 |
| 2006/09/08 | 480 | 485 | 480 | 485 | 8,000 |
| 2006/09/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/09/06 | 498 | 498 | 477 | 482 | 31,000 |
| 2006/09/05 | 465 | 488 | 465 | 488 | 24,000 |
| 2006/09/04 | 453 | 460 | 451 | 460 | 35,000 |
| 2006/09/01 | 443 | 455 | 443 | 452 | 47,000 |
| 2006/08/31 | 444 | 445 | 443 | 443 | 29,000 |
| 2006/08/30 | 459 | 459 | 445 | 445 | 25,000 |
| 2006/08/29 | 462 | 462 | 457 | 458 | 4,000 |
| 2006/08/28 | 466 | 466 | 462 | 462 | 16,000 |
| 2006/08/25 | 469 | 475 | 467 | 467 | 40,000 |
| 2006/08/24 | 475 | 475 | 469 | 469 | 23,000 |
| 2006/08/23 | 479 | 479 | 472 | 475 | 10,000 |
| 2006/08/22 | 491 | 491 | 476 | 481 | 15,000 |
| 2006/08/21 | 503 | 503 | 491 | 491 | 6,000 |
| 2006/08/18 | 490 | 503 | 490 | 503 | 20,000 |
| 2006/08/17 | 468 | 500 | 468 | 485 | 64,000 |
| 2006/08/16 | 466 | 466 | 453 | 460 | 17,000 |
| 2006/08/15 | 464 | 466 | 462 | 466 | 13,000 |
| 2006/08/14 | 464 | 464 | 464 | 464 | 2,000 |
| 2006/08/11 | 459 | 463 | 453 | 463 | 20,000 |
| 2006/08/10 | 456 | 465 | 456 | 460 | 32,000 |
| 2006/08/09 | 451 | 455 | 450 | 455 | 29,000 |
| 2006/08/08 | 440 | 453 | 440 | 453 | 11,000 |
| 2006/08/07 | 444 | 460 | 444 | 450 | 12,000 |
| 2006/08/04 | 457 | 457 | 444 | 444 | 12,000 |
| 2006/08/03 | 440 | 453 | 440 | 453 | 15,000 |
| 2006/08/02 | 430 | 440 | 430 | 440 | 6,000 |
| 2006/08/01 | 425 | 426 | 425 | 426 | 4,000 |
| 2006/07/31 | 411 | 440 | 411 | 430 | 8,000 |
| 2006/07/28 | 399 | 410 | 392 | 410 | 10,000 |
| 2006/07/27 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/07/26 | 407 | 407 | 407 | 407 | 9,000 |
| 2006/07/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/24 | 400 | 405 | 395 | 405 | 5,000 |
| 2006/07/21 | 406 | 410 | 406 | 408 | 14,000 |
| 2006/07/20 | 400 | 406 | 392 | 406 | 26,000 |
| 2006/07/19 | 407 | 407 | 385 | 385 | 15,000 |
| 2006/07/18 | 420 | 420 | 387 | 387 | 16,000 |
| 2006/07/14 | 420 | 421 | 416 | 420 | 23,000 |
| 2006/07/13 | 423 | 430 | 423 | 430 | 39,000 |
| 2006/07/12 | 450 | 450 | 436 | 436 | 27,000 |
| 2006/07/11 | 448 | 448 | 440 | 443 | 34,000 |
| 2006/07/10 | 450 | 450 | 447 | 450 | 15,000 |
| 2006/07/07 | 450 | 456 | 450 | 450 | 10,000 |
| 2006/07/06 | 450 | 450 | 449 | 450 | 4,000 |
| 2006/07/05 | 450 | 451 | 450 | 451 | 11,000 |
| 2006/07/04 | 453 | 454 | 450 | 451 | 36,000 |
| 2006/07/03 | 451 | 452 | 449 | 449 | 12,000 |
| 2006/06/30 | 456 | 456 | 448 | 454 | 25,000 |
| 2006/06/29 | 446 | 451 | 446 | 447 | 25,000 |
| 2006/06/28 | 460 | 460 | 446 | 460 | 5,000 |
| 2006/06/27 | 467 | 468 | 467 | 467 | 6,000 |
| 2006/06/22 | 462 | 467 | 462 | 467 | 4,000 |
| 2006/06/21 | 462 | 463 | 462 | 462 | 18,000 |
| 2006/06/20 | 462 | 464 | 462 | 462 | 6,000 |
| 2006/06/19 | 485 | 488 | 482 | 482 | 51,000 |
| 2006/06/16 | 450 | 470 | 440 | 470 | 25,000 |
| 2006/06/15 | 430 | 435 | 425 | 430 | 12,000 |
| 2006/06/14 | 413 | 416 | 413 | 416 | 25,000 |
| 2006/06/13 | 426 | 426 | 414 | 420 | 9,000 |
| 2006/06/12 | 420 | 425 | 420 | 425 | 17,000 |
| 2006/06/09 | 405 | 430 | 405 | 414 | 28,000 |
| 2006/06/08 | 420 | 420 | 401 | 419 | 35,000 |
| 2006/06/07 | 440 | 445 | 436 | 440 | 16,000 |
| 2006/06/06 | 461 | 461 | 445 | 445 | 24,000 |
| 2006/06/05 | 469 | 469 | 460 | 469 | 13,000 |
| 2006/06/02 | 455 | 470 | 440 | 470 | 26,000 |
| 2006/06/01 | 465 | 479 | 465 | 469 | 9,000 |
| 2006/05/31 | 450 | 479 | 446 | 470 | 58,000 |
| 2006/05/30 | 480 | 480 | 470 | 480 | 26,000 |
| 2006/05/29 | 485 | 494 | 476 | 484 | 39,000 |
| 2006/05/26 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/05/25 | 505 | 510 | 500 | 500 | 14,000 |
| 2006/05/24 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/05/23 | 505 | 505 | 491 | 495 | 30,000 |
| 2006/05/22 | 510 | 515 | 502 | 505 | 39,000 |
| 2006/05/19 | 510 | 516 | 507 | 507 | 42,000 |
| 2006/05/18 | 500 | 510 | 496 | 510 | 12,000 |
| 2006/05/17 | 505 | 520 | 505 | 520 | 22,000 |
| 2006/05/16 | 527 | 530 | 501 | 501 | 69,000 |
| 2006/05/15 | 531 | 535 | 526 | 526 | 26,000 |
| 2006/05/12 | 555 | 555 | 530 | 548 | 49,000 |
| 2006/05/11 | 550 | 570 | 547 | 562 | 69,000 |
| 2006/05/10 | 534 | 555 | 534 | 549 | 112,000 |
| 2006/05/09 | 532 | 534 | 528 | 530 | 69,000 |
| 2006/05/08 | 529 | 531 | 527 | 531 | 10,000 |
| 2006/05/02 | 525 | 530 | 525 | 529 | 31,000 |
| 2006/05/01 | 519 | 528 | 519 | 525 | 30,000 |
| 2006/04/28 | 519 | 527 | 517 | 525 | 36,000 |
| 2006/04/27 | 526 | 526 | 510 | 522 | 50,000 |
| 2006/04/26 | 529 | 529 | 518 | 518 | 25,000 |
| 2006/04/25 | 519 | 520 | 513 | 515 | 28,000 |
| 2006/04/24 | 530 | 530 | 514 | 522 | 50,000 |
| 2006/04/21 | 523 | 532 | 523 | 529 | 38,000 |
| 2006/04/20 | 530 | 535 | 526 | 529 | 74,000 |
| 2006/04/19 | 515 | 538 | 515 | 533 | 121,000 |
| 2006/04/18 | 500 | 515 | 500 | 514 | 33,000 |
| 2006/04/17 | 509 | 516 | 509 | 510 | 28,000 |
| 2006/04/14 | 510 | 515 | 505 | 513 | 42,000 |
| 2006/04/13 | 511 | 514 | 510 | 511 | 27,000 |
| 2006/04/12 | 503 | 511 | 500 | 510 | 29,000 |
| 2006/04/11 | 512 | 512 | 496 | 511 | 74,000 |
| 2006/04/10 | 508 | 516 | 508 | 513 | 53,000 |
| 2006/04/07 | 510 | 513 | 505 | 513 | 60,000 |
| 2006/04/06 | 505 | 510 | 503 | 510 | 15,000 |
| 2006/04/05 | 512 | 512 | 500 | 511 | 44,000 |
| 2006/04/04 | 512 | 515 | 505 | 513 | 31,000 |
| 2006/04/03 | 515 | 518 | 511 | 514 | 24,000 |
| 2006/03/31 | 502 | 510 | 502 | 510 | 59,000 |
| 2006/03/30 | 495 | 509 | 492 | 505 | 99,000 |
| 2006/03/29 | 495 | 495 | 491 | 495 | 25,000 |
| 2006/03/28 | 495 | 498 | 495 | 495 | 15,000 |
| 2006/03/27 | 497 | 502 | 491 | 502 | 78,000 |
| 2006/03/24 | 497 | 497 | 490 | 497 | 41,000 |
| 2006/03/23 | 491 | 496 | 491 | 493 | 22,000 |
| 2006/03/22 | 487 | 491 | 487 | 491 | 26,000 |
| 2006/03/20 | 476 | 493 | 476 | 492 | 24,000 |
| 2006/03/17 | 490 | 490 | 470 | 480 | 20,000 |
| 2006/03/16 | 482 | 490 | 476 | 480 | 16,000 |
| 2006/03/15 | 480 | 482 | 480 | 482 | 8,000 |
| 2006/03/14 | 480 | 480 | 478 | 480 | 39,000 |
| 2006/03/13 | 468 | 483 | 468 | 478 | 25,000 |
| 2006/03/10 | 466 | 473 | 466 | 468 | 21,000 |
| 2006/03/09 | 466 | 470 | 462 | 466 | 27,000 |
| 2006/03/08 | 466 | 469 | 466 | 466 | 9,000 |
| 2006/03/07 | 468 | 469 | 460 | 466 | 23,000 |
| 2006/03/06 | 435 | 467 | 435 | 467 | 97,000 |
| 2006/03/03 | 459 | 459 | 440 | 444 | 44,000 |
| 2006/03/02 | 478 | 481 | 460 | 465 | 48,000 |
| 2006/03/01 | 460 | 470 | 450 | 466 | 45,000 |
| 2006/02/28 | 473 | 473 | 451 | 473 | 35,000 |
| 2006/02/27 | 450 | 469 | 450 | 469 | 47,000 |
| 2006/02/24 | 442 | 454 | 441 | 447 | 32,000 |
| 2006/02/23 | 411 | 430 | 411 | 427 | 40,000 |
| 2006/02/22 | 407 | 415 | 405 | 411 | 18,000 |
| 2006/02/21 | 383 | 401 | 383 | 401 | 70,000 |
| 2006/02/20 | 380 | 400 | 375 | 380 | 139,000 |
| 2006/02/17 | 442 | 447 | 415 | 415 | 33,000 |
| 2006/02/16 | 445 | 450 | 442 | 442 | 22,000 |
| 2006/02/15 | 466 | 466 | 462 | 463 | 18,000 |
| 2006/02/14 | 444 | 465 | 437 | 465 | 68,000 |
| 2006/02/13 | 474 | 480 | 453 | 453 | 75,000 |
| 2006/02/10 | 488 | 495 | 465 | 488 | 105,000 |
| 2006/02/09 | 490 | 511 | 485 | 503 | 104,000 |
| 2006/02/08 | 519 | 519 | 500 | 500 | 84,000 |
| 2006/02/07 | 505 | 520 | 505 | 516 | 101,000 |
| 2006/02/06 | 500 | 507 | 498 | 505 | 36,000 |
| 2006/02/03 | 500 | 502 | 496 | 500 | 57,000 |
| 2006/02/02 | 506 | 513 | 500 | 500 | 26,000 |
| 2006/02/01 | 502 | 514 | 502 | 503 | 43,000 |
| 2006/01/31 | 513 | 515 | 504 | 512 | 27,000 |
| 2006/01/30 | 510 | 521 | 510 | 511 | 86,000 |
| 2006/01/27 | 500 | 510 | 494 | 510 | 69,000 |
| 2006/01/26 | 492 | 494 | 484 | 492 | 27,000 |
| 2006/01/25 | 476 | 493 | 476 | 488 | 69,000 |
| 2006/01/24 | 457 | 470 | 457 | 470 | 31,000 |
| 2006/01/23 | 460 | 473 | 446 | 459 | 70,000 |
| 2006/01/20 | 497 | 497 | 470 | 475 | 114,000 |
| 2006/01/19 | 450 | 481 | 450 | 477 | 168,000 |
| 2006/01/18 | 478 | 480 | 445 | 460 | 205,000 |
| 2006/01/17 | 509 | 512 | 491 | 493 | 79,000 |
| 2006/01/16 | 516 | 520 | 508 | 518 | 110,000 |
| 2006/01/13 | 516 | 522 | 511 | 520 | 98,000 |
| 2006/01/12 | 492 | 516 | 492 | 516 | 137,000 |
| 2006/01/11 | 483 | 487 | 478 | 485 | 107,000 |
| 2006/01/10 | 469 | 479 | 469 | 478 | 113,000 |
| 2006/01/06 | 448 | 464 | 448 | 461 | 107,000 |
| 2006/01/05 | 431 | 448 | 431 | 448 | 88,000 |
| 2006/01/04 | 434 | 436 | 432 | 433 | 20,000 |